Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 14.89 | 15.14 | 14.64 | 15.04 | 162,373 | +0.17(+1.16%) |
Nov 27, 2009 | 15.11 | 15.32 | 14.87 | 14.87 | 45,119 | -0.39(-2.55%) |
Nov 25, 2009 | 15.28 | 15.48 | 15.07 | 15.26 | 67,433 | +0.03(+0.19%) |
Nov 24, 2009 | 14.94 | 15.24 | 14.78 | 15.23 | 65,264 | +0.25(+1.70%) |
Nov 23, 2009 | 15.09 | 15.36 | 14.87 | 14.98 | 88,433 | +0.03(+0.19%) |
Nov 20, 2009 | 14.96 | 15.24 | 14.86 | 14.95 | 69,820 | -0.08(-0.51%) |
Nov 19, 2009 | 14.87 | 15.07 | 14.80 | 15.02 | 137,047 | +0.06(+0.38%) |
Nov 18, 2009 | 14.87 | 14.98 | 14.62 | 14.97 | 100,096 | +0.10(+0.65%) |
Nov 17, 2009 | 14.93 | 15.02 | 14.57 | 14.87 | 85,998 | -0.08(-0.55%) |
Nov 16, 2009 | 14.77 | 15.04 | 14.64 | 14.95 | 59,987 | +0.22(+1.47%) |
Nov 13, 2009 | 14.78 | 14.79 | 14.53 | 14.74 | 48,636 | -0.01(-0.10%) |
Nov 12, 2009 | 15.18 | 15.30 | 14.69 | 14.75 | 85,537 | -0.49(-3.21%) |
Nov 11, 2009 | 15.35 | 15.36 | 15.20 | 15.24 | 74,829 | +0.02(+0.13%) |
Nov 10, 2009 | 15.33 | 15.47 | 14.98 | 15.22 | 71,287 | -0.14(-0.91%) |
Nov 09, 2009 | 15.35 | 15.42 | 14.74 | 15.36 | 81,316 | +0.08(+0.50%) |
Nov 06, 2009 | 15.40 | 15.53 | 14.39 | 15.28 | 52,143 | -0.23(-1.49%) |
Nov 05, 2009 | 15.20 | 15.56 | 14.97 | 15.51 | 62,941 | +0.31(+2.05%) |
Nov 04, 2009 | 15.13 | 15.35 | 15.02 | 15.20 | 98,750 | +0.06(+0.41%) |
Nov 03, 2009 | 14.87 | 15.14 | 14.64 | 15.14 | 105,625 | +0.23(+1.55%) |
Nov 02, 2009 | 15.07 | 15.07 | 14.46 | 14.91 | 104,761 | -0.30(-1.96%) |
Oct 30, 2009 | 14.75 | 15.21 | 14.61 | 15.21 | 173,583 | +0.41(+2.76%) |
Oct 29, 2009 | 14.73 | 14.81 | 14.65 | 14.80 | 60,326 | +0.16(+1.08%) |
Oct 28, 2009 | 14.61 | 14.81 | 14.56 | 14.64 | 165,275 | +0.04(+0.26%) |
Oct 27, 2009 | 14.69 | 14.80 | 14.60 | 14.60 | 60,037 | +0.01(+0.07%) |
Oct 26, 2009 | 14.80 | 14.90 | 14.57 | 14.59 | 47,940 | -0.21(-1.39%) |
Oct 23, 2009 | 14.83 | 14.83 | 14.75 | 14.80 | 41,919 | -0.18(-1.19%) |
Oct 22, 2009 | 14.70 | 14.99 | 14.63 | 14.98 | 36,244 | +0.18(+1.20%) |
Oct 21, 2009 | 14.99 | 15.11 | 14.76 | 14.80 | 39,217 | -0.22(-1.47%) |
Oct 20, 2009 | 14.98 | 15.04 | 14.87 | 15.02 | 34,225 | -0.05(-0.32%) |
Oct 19, 2009 | 15.05 | 15.07 | 14.85 | 15.07 | 40,301 | +0.11(+0.74%) |
Oct 16, 2009 | 14.78 | 15.02 | 14.78 | 14.96 | 40,599 | +0.13(+0.91%) |
Oct 15, 2009 | 15.02 | 15.10 | 14.56 | 14.82 | 54,247 | -0.26(-1.72%) |
Oct 14, 2009 | 15.23 | 15.34 | 14.93 | 15.08 | 27,790 | -0.05(-0.32%) |
Oct 13, 2009 | 14.79 | 15.33 | 14.79 | 15.13 | 56,261 | +0.43(+2.91%) |
Oct 12, 2009 | 14.69 | 14.73 | 14.65 | 14.70 | 12,177 | -0.02(-0.16%) |
Oct 09, 2009 | 14.59 | 14.76 | 14.52 | 14.73 | 24,727 | +0.17(+1.19%) |
Oct 08, 2009 | 14.79 | 14.79 | 14.55 | 14.55 | 26,450 | -0.15(-1.01%) |
Oct 07, 2009 | 14.45 | 14.74 | 14.41 | 14.70 | 20,625 | +0.23(+1.59%) |
Oct 06, 2009 | 14.50 | 14.50 | 14.33 | 14.47 | 29,182 | +0.18(+1.28%) |
Oct 05, 2009 | 14.36 | 14.36 | 14.17 | 14.29 | 36,184 | -0.03(-0.20%) |
Oct 02, 2009 | 14.48 | 14.63 | 14.28 | 14.32 | 52,505 | -0.22(-1.49%) |
Oct 01, 2009 | 15.15 | 15.15 | 14.53 | 14.53 | 42,136 | -0.34(-2.29%) |
Sep 30, 2009 | 15.07 | 15.09 | 14.60 | 14.87 | 31,102 | -0.14(-0.96%) |
Sep 29, 2009 | 15.09 | 15.11 | 14.97 | 15.02 | 26,890 | -0.07(-0.48%) |
Sep 28, 2009 | 14.74 | 15.26 | 14.71 | 15.09 | 33,800 | +0.38(+2.61%) |
Sep 25, 2009 | 14.42 | 14.77 | 14.42 | 14.71 | 35,467 | +0.29(+2.03%) |
Sep 24, 2009 | 14.67 | 14.86 | 14.38 | 14.41 | 66,714 | -0.27(-1.83%) |
Sep 23, 2009 | 14.78 | 14.99 | 14.58 | 14.68 | 33,519 | -0.03(-0.23%) |
Sep 22, 2009 | 14.65 | 14.91 | 14.28 | 14.72 | 43,647 | +0.20(+1.36%) |
Sep 21, 2009 | 14.88 | 14.88 | 14.40 | 14.52 | 22,183 | -0.30(-2.01%) |
Sep 18, 2009 | 14.67 | 14.87 | 14.67 | 14.82 | 55,678 | +0.12(+0.82%) |
Sep 17, 2009 | 14.48 | 14.76 | 14.48 | 14.70 | 26,194 | +0.52(+3.68%) |
Sep 16, 2009 | 14.36 | 14.51 | 14.16 | 14.18 | 36,955 | -0.19(-1.30%) |
Sep 15, 2009 | 14.16 | 14.62 | 14.16 | 14.36 | 36,509 | +0.14(+1.01%) |
Sep 14, 2009 | 14.09 | 14.23 | 14.03 | 14.22 | 35,034 | -0.01(-0.07%) |
Sep 11, 2009 | 14.42 | 14.42 | 14.23 | 14.23 | 34,584 | -0.18(-1.23%) |
Sep 10, 2009 | 14.37 | 14.42 | 14.09 | 14.40 | 83,060 | -0.08(-0.56%) |
Sep 09, 2009 | 14.41 | 14.62 | 14.39 | 14.49 | 82,785 | +0.06(+0.40%) |
Sep 08, 2009 | 14.72 | 14.95 | 14.38 | 14.43 | 66,964 | -0.14(-0.99%) |
Sep 04, 2009 | 14.49 | 14.64 | 14.32 | 14.57 | 39,538 | +0.11(+0.76%) |
Sep 03, 2009 | 14.43 | 14.60 | 14.40 | 14.46 | 37,248 | +0.03(+0.20%) |
Sep 02, 2009 | 14.52 | 14.64 | 14.41 | 14.43 | 31,075 | -0.16(-1.09%) |